kabutan

KYORIN Pharmaceutical Co.,Ltd.(4569) Historical

4569
TSE Prime
KYORIN Pharmaceutical Co.,Ltd.
1,485
JPY
+16
(+1.09%)
Dec 5, 3:30 pm JST
9.60
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,482.8
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 5, 2025
1,698 JPY
52 Week Low Feb 21, 2025
1,331 JPY
Yearly High Mar 5, 2025
1,698 JPY
Yearly Low Feb 21, 2025
1,331 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,515 1,519 1,461 1,485 -30 -1.98% 575,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,484 1,515 1,470 1,515 +34 +2.30% 506,000
Nov 21, 2025 1,411 1,481 1,409 1,481 +70 +4.96% 861,700
Nov 14, 2025 1,380 1,417 1,359 1,411 +5 +0.36% 1,018,300
Nov 7, 2025 1,405 1,429 1,393 1,406 +1 +0.07% 400,200
Oct 31, 2025 1,435 1,447 1,384 1,405 -32 -2.23% 552,800
Oct 24, 2025 1,442 1,454 1,433 1,437 +7 +0.49% 512,500
Oct 17, 2025 1,430 1,444 1,412 1,430 -14 -0.97% 437,600
Oct 10, 2025 1,460 1,485 1,441 1,444 -1 -0.07% 507,100
Oct 3, 2025 1,510 1,513 1,445 1,445 -82 -5.37% 562,100
Sep 26, 2025 1,513 1,529 1,506 1,527 +17 +1.13% 503,900
Sep 19, 2025 1,559 1,588 1,495 1,510 -55 -3.51% 744,600
Sep 12, 2025 1,560 1,579 1,550 1,565 +10 +0.64% 417,400
Sep 5, 2025 1,512 1,559 1,512 1,555 +36 +2.37% 474,600
Aug 29, 2025 1,560 1,564 1,506 1,519 -46 -2.94% 413,000
Aug 22, 2025 1,554 1,579 1,554 1,565 +11 +0.71% 280,900
Aug 15, 2025 1,565 1,576 1,548 1,554 -13 -0.83% 237,400
Aug 8, 2025 1,540 1,580 1,531 1,567 +24 +1.56% 389,500
Aug 1, 2025 1,524 1,558 1,510 1,543 +19 +1.25% 436,200
Jul 25, 2025 1,488 1,530 1,481 1,524 +31 +2.08% 309,700
Jul 18, 2025 1,494 1,510 1,488 1,493 -7 -0.47% 258,600